Indicators

Dupont Denemours Inc (NY: DD )

82.16 +0.72 (+0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	71.70	72.90		72.88	4,705,205	+0.50(+0.70%)
Jan 28, 2022	72.42	72.48	70.59	72.38	2,313,344	-0.40(-0.55%)
Jan 27, 2022	74.14	74.91	71.89	72.78	2,476,096	-0.24(-0.33%)
Jan 26, 2022	73.48	74.52	72.14	73.02	2,505,779	-0.09(-0.12%)
Jan 25, 2022	72.31	73.63	70.79	73.10	2,763,055	-0.30(-0.41%)
Jan 24, 2022	72.34	73.70	70.59	73.41	4,001,431	-0.30(-0.41%)
Jan 21, 2022	74.62	75.07	73.19	73.71	3,224,842	-1.63(-2.16%)
Jan 20, 2022	77.80	77.87	75.19	75.34	3,864,303	-2.28(-2.94%)
Jan 19, 2022	79.84	79.84	77.53	77.62	3,541,720	-2.08(-2.61%)
Jan 18, 2022	80.36	80.36	79.21	79.70	4,552,292	-1.14(-1.41%)
Jan 14, 2022				80.85	0	+0.91(+1.14%)
Jan 13, 2022	79.73	80.84	79.64	79.93	1,994,270	+0.28(+0.35%)
Jan 12, 2022	79.12	79.80	78.66	79.66	2,246,715	+0.66(+0.83%)
Jan 11, 2022	78.08	79.06	77.55	79.00	2,082,345	+1.01(+1.29%)
Jan 10, 2022	78.20	79.41	77.19	77.99	2,382,947	-1.16(-1.47%)
Jan 07, 2022	78.41	79.57	78.00	79.15	3,243,473	+1.14(+1.46%)
Jan 06, 2022	78.74	78.94	77.30	78.01	1,751,878	+0.19(+0.24%)
Jan 05, 2022	78.58	79.65	77.76	77.82	2,466,037	-0.71(-0.91%)
Jan 04, 2022	77.14	78.86	77.00	78.53	2,840,760	+1.79(+2.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.